Search results will open in a new window on TMXMoney.com.

Share Information

Certain information contained under "Investor Relations" relates to TMX Group Inc., which became a wholly owned subsidiary of TMX Group Limited (formerly Maple Group Acquisition Corporation) on September 14, 2012. At the close of business on September 18, 2012, shares of TMX Group Inc were delisted from Toronto Stock Exchange.

$116.34
Change: 0.450.39% )
September 19, 2019 at 10:40 a.m.
Volume: 23
Last Price:
116.34
Last Trade:
10:40 a.m.
Change:
0.45 ( 0.39% )
Volume:
23
Open:
115.99
Close:
115.89
Day High:
116.92
Day Low:
115.91
52 Week High:
120.48
52 Week Low:
68.87
Bid Price:
116.30
Bid Size:
200
Ask Price:
116.39
Ask Size:
200
Earnings Per Share:
4.76
Price-Earnings Ratio:
24.80
Shares:
56,171,192
Market Capitalization:
6.53 B
Dividend:
2.48
Ex-Dividend:
August 22, 2019
Yield:
2.1400
Exchange:
TSX
Indicator  Price Size Time Buyer Seller
  $116.34 100 10:40:23 Anonymous (001) RBC Capital Markets (002)
  $116.42 100 10:40:23 Anonymous (001) Anonymous (001)
  $116.42 500 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.42 400 10:40:23 CIBC World Markets Inc. (079) Anonymous (001)
  $116.35 100 10:39:30 Anonymous (001) UBS Securities Canada Inc. (015)
e $116.26 20 10:39:14 Anonymous (001) Morgan Stanley Canada Limited (053)
  $116.26 100 10:39:13 Anonymous (001) Anonymous (001)
  $116.26 100 10:39:13 Anonymous (001) Anonymous (001)
  $116.26 100 10:39:13 Anonymous (001) Barclays Capital Canada Inc. (090)
  $116.26 100 10:39:13 Anonymous (001) UBS Securities Canada Inc. (015)
  $116.26 100 10:39:13 Anonymous (001) Anonymous (001)
  $116.23 100 10:39:02 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.24 100 10:38:42 Instinet Canada Limited (013) Anonymous (001)
  $116.28 100 10:38:42 Goldman Sachs Canada Inc. (065) Anonymous (001)
  $116.27 100 10:35:29 CIBC World Markets Inc. (079) Merrill Lynch Canada Inc. (039)
e $116.30 50 10:35:29 RBC Capital Markets (002) Anonymous (001)
  $116.26 100 10:35:29 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.26 100 10:35:29 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.26 100 10:35:29 Merrill Lynch Canada Inc. (039) Anonymous (001)
  $116.31 100 10:35:29 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.32 100 10:35:29 Merrill Lynch Canada Inc. (039) Anonymous (001)
e $116.45 50 10:35:29 RBC Capital Markets (002) Anonymous (001)
  $116.34 100 10:35:29 Morgan Stanley Canada Limited (053) Anonymous (001)
  $116.34 100 10:35:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.35 100 10:35:29 Morgan Stanley Canada Limited (053) CIBC World Markets Inc. (079)
  $116.36 100 10:35:29 Merrill Lynch Canada Inc. (039) CIBC World Markets Inc. (079)
  $116.38 800 10:35:29 Anonymous (001) Anonymous (001)
  $116.38 200 10:35:29 Anonymous (001) Anonymous (001)
  $116.42 100 10:35:29 Goldman Sachs Canada Inc. (065) ITG Canada Corp. (014)
  $116.52 100 10:35:29 Goldman Sachs Canada Inc. (065) Merrill Lynch Canada Inc. (039)

Canadian Time and Sales Trade Indicators

b
Delayed Delivery
c
Contingent Trade
d
Cash
e
Non Boardlot
f
Mandatory Cash
g
Volume-Weighted Average Price Trade
k
Sets the Last Price
l
Sets the Open Price
m
Special Terms Trading
n
Non-Voting Shares
o
Basis Trade
p
Accrued Interest Stock
q
Market On Close Trade
r
Restricted Voting Shares
s
Special Trading Session
u
Trading in $US
v
Subordinate Voting Shares
w
By-Pass Trade
x
Internal Cross
Date Open High Low Close Adjusted Change % Change Volume Value
Oct. 31, 2012 50.52 51.79 50.52 51.08 41.46 0.23 0.55% 25,103 1,278,839
Oct. 30, 2012 50.07 51.00 49.98 50.80 41.23 0.34 0.83% 6,806 345,001
Oct. 29, 2012 49.81 50.89 49.81 50.38 40.89 0.26 0.64% 11,552 579,115
Oct. 26, 2012 49.97 51.00 49.88 50.06 40.63 0.21 0.52% 53,043 2,676,864
Oct. 25, 2012 50.87 50.87 49.55 49.80 40.42 -0.71 -1.72% 33,330 1,665,357
Oct. 24, 2012 49.90 50.91 49.86 50.67 41.12 0.93 2.32% 27,731 1,396,118
Oct. 23, 2012 50.02 50.27 49.52 49.52 40.19 -0.56 -1.37% 45,355 2,258,843
Oct. 22, 2012 50.40 51.00 49.99 50.21 40.75 -0.18 -0.44% 26,142 1,316,163
Oct. 19, 2012 50.26 50.85 50.20 50.43 40.93 -0.45 -1.10% 19,741 999,305
Oct. 18, 2012 50.40 51.00 50.38 50.99 41.38 0.41 0.99% 24,609 1,250,527
Oct. 17, 2012 50.11 50.57 50.05 50.49 40.98 0.18 0.44% 42,618 2,138,855
Oct. 16, 2012 50.25 50.69 50.20 50.27 40.80 0.02 0.04% 14,113 711,187
Oct. 15, 2012 51.23 51.23 50.21 50.25 40.78 -0.61 -1.47% 22,998 1,160,443
Oct. 12, 2012 51.27 51.33 50.91 51.00 41.39 -0.14 -0.33% 31,892 1,627,987
Oct. 11, 2012 51.12 51.59 51.06 51.17 41.53 -0.03 -0.08% 12,016 616,163
Oct. 10, 2012 51.58 51.77 50.85 51.21 41.56 -0.16 -0.39% 30,171 1,548,249
Oct. 9, 2012 51.79 51.79 51.01 51.41 41.72 -0.01 -0.02% 20,662 1,060,633
Oct. 5, 2012 52.20 52.22 51.25 51.42 41.73 -0.73 -1.72% 60,415 3,118,522
Oct. 4, 2012 52.24 52.65 52.14 52.32 42.46 -0.14 -0.32% 31,530 1,653,699
Oct. 3, 2012 52.13 53.01 51.94 52.49 42.60 0.00 0.00% 105,087 5,508,275
Oct. 2, 2012 50.83 52.76 50.83 52.49 42.60 1.10 2.64% 82,738 4,304,860
Oct. 1, 2012 50.15 51.29 50.00 51.14 41.50 0.70 1.71% 98,443 4,991,320

Copyright © 2019 QuoteMedia. Data delayed 15 minutes unless otherwise indicated.
Market Data powered by QuoteMediaTerms of Use.